OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01459 | $0.02573 | $0.01424 | $0.02432 | $1,284.20 | $352,599 |
| 2020-04-02 | $0.02438 | $0.02456 | $0.003277 | $0.004507 | $236.88 | $65,332.47 |
| 2020-04-03 | $0.004490 | $0.008946 | $0.004329 | $0.004581 | $194.39 | $66,405.45 |
| 2020-04-04 | $0.004581 | $0.006012 | $0.004523 | $0.005022 | $126.12 | $72,805.48 |
| 2020-04-05 | $0.005010 | $0.005750 | $0.004216 | $0.004619 | $146.79 | $66,962.21 |
| 2020-04-06 | $0.004618 | $0.009027 | $0.003864 | $0.004012 | $694.04 | $58,158.25 |
| 2020-04-07 | $0.004068 | $0.009285 | $0.003728 | $0.004568 | $191.76 | $66,221.44 |
| 2020-04-08 | $0.004660 | $0.005202 | $0.004415 | $0.004591 | $192.00 | $66,563.69 |
| 2020-04-09 | $0.004544 | $0.005408 | $0.004353 | $0.004891 | $170.99 | $70,908.01 |
| 2020-04-10 | $0.004889 | $0.006958 | $0.003164 | $0.003195 | $344.40 | $46,314.62 |
| 2020-04-11 | $0.003195 | $0.04345 | $0.003195 | $0.004638 | $167.38 | $67,235.75 |
| 2020-04-12 | $0.006175 | $0.04087 | $0.002682 | $0.004649 | $583.09 | $67,391.46 |
| 2020-04-13 | $0.003757 | $0.02476 | $0.002577 | $0.002931 | $483.36 | $42,484.74 |
| 2020-04-14 | $0.002932 | $0.01979 | $0.002598 | $0.002609 | $761.89 | $37,817.87 |
| 2020-04-15 | $0.002628 | $0.02267 | $0.002409 | $0.002456 | $744.00 | $35,603.69 |
| 2020-04-16 | $0.007944 | $0.02431 | $0.002390 | $0.002631 | $189.98 | $38,143.79 |
| 2020-04-17 | $0.002632 | $0.02860 | $0.002552 | $0.006410 | $208.38 | $92,926.89 |
| 2020-04-18 | $0.002948 | $0.02782 | $0.002559 | $0.002865 | $35.42 | $41,532.46 |
| 2020-04-19 | $0.002878 | $0.02801 | $0.002485 | $0.002500 | $21.90 | $36,249.76 |
| 2020-04-20 | $0.002500 | $0.009995 | $0.001663 | $0.001718 | $495.26 | $24,902.07 |
| 2020-04-21 | $0.001718 | $0.003066 | $0.001690 | $0.001968 | $819.87 | $28,526.67 |
| 2020-04-22 | $0.001932 | $0.001997 | $0.001852 | $0.001891 | $629.89 | $27,416.82 |
| 2020-04-23 | $0.001891 | $0.001957 | $0.001725 | $0.001897 | $670.40 | $27,501.00 |
| 2020-04-24 | $0.001897 | $0.001960 | $0.001893 | $0.001929 | $654.24 | $27,965.33 |
| 2020-04-25 | $0.001927 | $0.002034 | $0.001799 | $0.001955 | $680.35 | $28,344.27 |
| 2020-04-26 | $0.001945 | $0.001960 | $0.001855 | $0.001908 | $629.79 | $27,656.72 |
| 2020-04-27 | $0.001908 | $0.002073 | $0.001779 | $0.001860 | $621.30 | $26,962.36 |
| 2020-04-28 | $0.001830 | $0.002251 | $0.001823 | $0.002184 | $171.82 | $31,664.23 |
| 2020-04-29 | $0.002183 | $0.002487 | $0.002178 | $0.002463 | $200.54 | $35,707.62 |
| 2020-04-30 | $0.002460 | $0.002737 | $0.002303 | $0.002335 | $211.00 | $33,846.61 |